154,300€
0,72%
Echtzeit-Aktienkurs AlzChem Group AG
Bid:
Ask:
Aktienkurse zur AlzChem Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 154,80 | 154,80 | 154,30 | 154,30 | 0,72% | 63,00 |
| 19.02.2026 | 153,20 | 154,20 | 150,40 | 153,20 | 0,13% | 1.587,00 |
| 18.02.2026 | 150,00 | 153,20 | 149,00 | 153,00 | 2,00% | 1.585,00 |
| 17.02.2026 | 148,20 | 151,40 | 146,20 | 150,00 | 1,90% | 1.597,00 |
| 16.02.2026 | 145,40 | 149,20 | 144,80 | 147,20 | 0,82% | 741,00 |
| 13.02.2026 | 143,60 | 146,00 | 143,00 | 146,00 | 2,10% | 2.485,00 |
| 12.02.2026 | 148,40 | 151,00 | 143,00 | 143,00 | -3,77% | 1.702,00 |
| 11.02.2026 | 148,40 | 150,80 | 144,60 | 148,60 | 1,50% | 1.683,00 |
| 10.02.2026 | 151,00 | 151,60 | 145,40 | 146,40 | -2,53% | 613,00 |
| 09.02.2026 | 143,40 | 151,00 | 143,20 | 150,20 | 4,60% | 2.515,00 |
| 06.02.2026 | 147,40 | 148,00 | 141,80 | 143,60 | -2,71% | 2.159,00 |
| 05.02.2026 | 145,00 | 149,00 | 136,20 | 147,60 | 1,93% | 4.571,00 |
| 04.02.2026 | 151,80 | 151,80 | 143,00 | 144,80 | -3,85% | 4.052,00 |
| 03.02.2026 | 159,40 | 159,40 | 150,60 | 150,60 | -5,52% | 2.581,00 |
| 02.02.2026 | 151,60 | 159,40 | 151,60 | 159,40 | 3,78% | 2.100,00 |
| 30.01.2026 | 157,20 | 158,40 | 152,20 | 153,60 | -2,04% | 2.674,00 |
| 29.01.2026 | 158,20 | 158,40 | 156,40 | 156,80 | -0,51% | 1.938,00 |
| 28.01.2026 | 156,00 | 158,40 | 152,80 | 157,60 | 1,03% | 3.172,00 |
| 27.01.2026 | 152,00 | 158,00 | 151,60 | 156,00 | 2,63% | 5.645,00 |
| 26.01.2026 | 154,80 | 155,00 | 148,20 | 152,00 | -1,94% | 8.735,00 |
| 23.01.2026 | 156,00 | 158,60 | 152,80 | 155,00 | 0,00% | 1.915,00 |
| 22.01.2026 | 160,20 | 163,00 | 153,00 | 155,00 | -3,37% | 11.622,00 |
| 21.01.2026 | 164,80 | 164,80 | 156,80 | 160,40 | -1,72% | 5.278,00 |
| 20.01.2026 | 162,00 | 169,80 | 160,20 | 163,20 | 1,37% | 6.673,00 |
| 19.01.2026 | 160,00 | 165,00 | 150,00 | 161,00 | -0,12% | 7.967,00 |
| 16.01.2026 | 156,60 | 162,60 | 156,60 | 161,20 | 1,38% | 5.852,00 |
| 15.01.2026 | 162,60 | 162,60 | 156,00 | 159,00 | -2,21% | 5.338,00 |
| 14.01.2026 | 158,60 | 163,80 | 158,60 | 162,60 | 1,88% | 6.781,00 |
| 13.01.2026 | 167,80 | 168,80 | 158,60 | 159,60 | -4,09% | 7.530,00 |
| 12.01.2026 | 166,60 | 170,80 | 165,60 | 166,40 | -0,12% | 7.765,00 |
| 09.01.2026 | 162,40 | 167,80 | 162,40 | 166,60 | 1,34% | 6.113,00 |
| 08.01.2026 | 160,20 | 165,20 | 160,00 | 164,40 | 2,37% | 6.159,00 |
| 07.01.2026 | 155,40 | 162,80 | 153,20 | 160,60 | 2,03% | 7.384,00 |
| 06.01.2026 | 153,60 | 157,80 | 151,60 | 157,40 | 2,34% | 7.761,00 |
| 05.01.2026 | 159,40 | 162,60 | 147,40 | 153,80 | -3,63% | 14.311,00 |
| 02.01.2026 | 155,00 | 159,80 | 154,00 | 159,60 | 3,37% | 3.848,00 |
| 30.12.2025 | 148,20 | 155,00 | 147,20 | 154,40 | 4,75% | 4.950,00 |
| 29.12.2025 | 146,40 | 148,80 | 143,40 | 147,40 | 0,14% | 6.644,00 |
| 23.12.2025 | 143,40 | 147,20 | 141,80 | 147,20 | 2,65% | 3.900,00 |
| 22.12.2025 | 139,20 | 143,80 | 138,60 | 143,40 | 3,91% | 3.287,00 |
| 19.12.2025 | 138,80 | 141,20 | 137,60 | 138,00 | -0,43% | 3.883,00 |
| 18.12.2025 | 139,00 | 141,40 | 135,20 | 138,60 | 0,14% | 5.673,00 |
| 17.12.2025 | 141,60 | 146,40 | 136,60 | 138,40 | -3,08% | 4.694,00 |
| 16.12.2025 | 139,60 | 144,00 | 138,00 | 142,80 | 2,44% | 3.057,00 |
| 15.12.2025 | 136,80 | 141,00 | 134,20 | 139,40 | 2,20% | 6.672,00 |
| 12.12.2025 | 142,00 | 143,80 | 134,60 | 136,40 | -5,01% | 8.304,00 |
| 11.12.2025 | 159,40 | 160,20 | 139,40 | 143,60 | -10,70% | 18.507,00 |
| 10.12.2025 | 163,00 | 163,80 | 158,00 | 160,80 | -1,35% | 5.275,00 |
| 09.12.2025 | 156,40 | 163,60 | 155,40 | 163,00 | 4,76% | 10.300,00 |
| 08.12.2025 | 146,60 | 157,60 | 144,60 | 155,60 | 8,36% | 13.264,00 |
| 05.12.2025 | 135,60 | 145,60 | 134,20 | 143,60 | 6,06% | 7.813,00 |
| 04.12.2025 | 127,60 | 135,60 | 127,60 | 135,40 | 4,80% | 3.055,00 |
| 03.12.2025 | 130,40 | 131,00 | 127,20 | 129,20 | -0,46% | 1.889,00 |
| 02.12.2025 | 125,80 | 130,40 | 125,80 | 129,80 | 3,34% | 3.043,00 |
| 01.12.2025 | 128,20 | 128,60 | 122,60 | 125,60 | -2,48% | 8.359,00 |
| 28.11.2025 | 131,40 | 131,40 | 128,20 | 128,80 | -1,83% | 4.221,00 |
| 27.11.2025 | 127,00 | 131,80 | 126,60 | 131,20 | 2,18% | 3.403,00 |
| 26.11.2025 | 129,60 | 131,00 | 127,80 | 128,40 | -0,93% | 3.858,00 |
| 25.11.2025 | 126,40 | 130,00 | 126,20 | 129,60 | 1,57% | 3.887,00 |
| 24.11.2025 | 129,20 | 129,80 | 126,40 | 127,60 | -1,24% | 5.646,00 |
| 21.11.2025 | 131,40 | 134,40 | 126,20 | 129,20 | -2,86% | 8.737,00 |
| 20.11.2025 | 137,40 | 138,20 | 133,00 | 133,00 | -2,06% | 7.586,00 |
| 19.11.2025 | 133,60 | 138,00 | 133,60 | 135,80 | 1,65% | 2.292,00 |
| 18.11.2025 | 134,40 | 137,00 | 133,00 | 133,60 | -1,76% | 2.040,00 |
| 17.11.2025 | 133,20 | 136,00 | 131,60 | 136,00 | 2,72% | 2.063,00 |
| 14.11.2025 | 137,00 | 137,00 | 129,40 | 132,40 | -1,93% | 9.023,00 |
| 13.11.2025 | 130,20 | 137,60 | 130,00 | 135,00 | 3,69% | 5.521,00 |
| 12.11.2025 | 134,00 | 139,00 | 129,20 | 130,20 | -2,98% | 12.718,00 |
| 11.11.2025 | 144,80 | 144,80 | 133,20 | 134,20 | -7,96% | 8.848,00 |
| 10.11.2025 | 140,00 | 146,00 | 139,60 | 145,80 | 3,99% | 5.259,00 |
| 07.11.2025 | 141,60 | 142,80 | 138,20 | 140,20 | -1,13% | 7.695,00 |
| 06.11.2025 | 146,20 | 146,20 | 141,20 | 141,80 | -3,67% | 6.712,00 |
| 05.11.2025 | 153,80 | 154,20 | 143,60 | 147,20 | -5,40% | 8.213,00 |
| 04.11.2025 | 155,80 | 164,80 | 150,40 | 155,60 | -1,14% | 4.843,00 |
| 03.11.2025 | 166,80 | 166,80 | 156,20 | 157,40 | -5,64% | 7.901,00 |
| 31.10.2025 | 161,40 | 166,80 | 159,00 | 166,80 | 4,25% | 7.323,00 |
| 30.10.2025 | 150,20 | 162,40 | 149,60 | 160,00 | 6,95% | 7.771,00 |
| 29.10.2025 | 153,80 | 154,80 | 147,00 | 149,60 | -3,36% | 4.624,00 |
| 28.10.2025 | 157,80 | 157,80 | 153,40 | 154,80 | -1,53% | 1.455,00 |
| 27.10.2025 | 156,00 | 158,00 | 155,60 | 157,20 | -0,51% | 3.177,00 |
| 24.10.2025 | 157,20 | 158,00 | 155,00 | 158,00 | 1,54% | 660,00 |
| 23.10.2025 | 155,60 | 157,80 | 154,00 | 155,60 | -0,13% | 2.598,00 |
| 22.10.2025 | 154,00 | 157,00 | 152,20 | 155,80 | 1,30% | 2.160,00 |
| 21.10.2025 | 157,80 | 158,60 | 152,00 | 153,80 | -1,79% | 2.551,00 |
| 20.10.2025 | 153,00 | 157,80 | 152,20 | 156,60 | 2,49% | 3.454,00 |
| 17.10.2025 | 156,80 | 157,60 | 147,60 | 152,80 | -2,05% | 7.166,00 |
| 16.10.2025 | 151,60 | 159,80 | 151,60 | 156,00 | 4,00% | 6.377,00 |
| 15.10.2025 | 159,80 | 160,40 | 147,60 | 150,00 | -5,06% | 6.859,00 |
| 14.10.2025 | 158,80 | 159,80 | 156,80 | 158,00 | -0,50% | 2.601,00 |
| 13.10.2025 | 155,20 | 159,00 | 155,00 | 158,80 | 2,98% | 4.032,00 |
| 10.10.2025 | 158,40 | 158,80 | 154,20 | 154,20 | -2,90% | 5.880,00 |
| 09.10.2025 | 151,40 | 160,00 | 146,00 | 158,80 | 5,73% | 8.351,00 |
| 08.10.2025 | 146,80 | 151,40 | 146,80 | 150,20 | 3,02% | 2.971,00 |
| 07.10.2025 | 146,40 | 149,20 | 144,00 | 145,80 | -0,41% | 2.866,00 |
| 06.10.2025 | 150,40 | 151,40 | 144,40 | 146,40 | -1,35% | 5.443,00 |
| 03.10.2025 | 148,20 | 151,60 | 148,00 | 148,40 | -0,80% | 1.313,00 |
| 02.10.2025 | 147,00 | 151,20 | 145,00 | 149,60 | 1,36% | 4.184,00 |
| 01.10.2025 | 151,60 | 151,60 | 144,60 | 147,60 | -2,38% | 3.700,00 |
| 30.09.2025 | 146,00 | 151,20 | 144,20 | 151,20 | 3,70% | 2.836,00 |
| 29.09.2025 | 142,60 | 150,00 | 142,60 | 145,80 | 2,24% | 7.908,00 |